Hebei Yangyuan ZhiHui Beverage Co., Ltd. - 603156.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	29	29.69	29.69	30.52	28.86	17.93M
October 20, 2025	29.33	29.69	29.69	30.12	28.91	17.72M
October 17, 2025	28.95	28.72	28.72	29.73	28.63	16.94M
October 16, 2025	29.35	29.02	29.02	30.57	28.85	23.22M
October 15, 2025	30.02	29.36	29.36	30.85	29.01	21.64M
October 14, 2025	31.4	30.61	30.61	32.43	29.8	27.13M
October 13, 2025	32.6	31.25	31.25	32.6	30.98	30.71M
October 10, 2025	30.15	34.42	34.42	34.42	30.15	37.77M
October 09, 2025	30.12	31.29	31.29	32.42	29.61	32.81M
September 30, 2025	29.25	29.47	29.47	32.59	28.63	32.92M
September 29, 2025	30.09	30.3	30.3	30.95	27.88	44.62M
September 26, 2025	28.14	28.14	28.14	28.14	27.77	15.22M
September 25, 2025	24.4	25.58	25.58	25.58	24.3	10M
September 24, 2025	21.22	23.25	23.25	23.25	21.07	14.1M
September 23, 2025	21.11	21.14	21.14	21.27	20.83	3.15M
September 22, 2025	21.27	21.11	21.11	21.5	21.06	2.28M
September 19, 2025	21.01	21.24	21.24	21.29	20.98	2.17M
September 18, 2025	21.35	21.07	21.07	21.44	20.99	3.95M
September 17, 2025	21.21	21.34	21.34	21.4	21.11	2.85M
September 16, 2025	21.3	21.23	21.23	21.39	21.21	1.97M
September 15, 2025	21.48	21.29	21.29	21.48	21.26	3.1M
September 12, 2025	22.4	22.07	22.07	22.54	22.06	3.62M
September 11, 2025	22.02	22.4	22.4	22.43	21.88	4.13M
September 10, 2025	22.21	22	22	22.29	21.99	2.56M
September 09, 2025	22.3	22.18	22.18	22.5	22.06	2.84M
September 08, 2025	21.91	22.3	22.3	22.47	21.87	5.32M
September 05, 2025	21.61	21.9	21.9	21.92	21.46	3.91M
September 04, 2025	21.51	21.57	21.57	21.69	21.42	4M
September 03, 2025	21.77	21.59	21.59	21.82	21.37	3.39M
September 02, 2025	21.78	21.7	21.7	22	21.61	3.76M
September 01, 2025	21.56	21.88	21.88	21.88	21.36	5.57M
August 29, 2025	21.38	21.36	21.36	21.65	21.28	4.66M
August 28, 2025	21.42	21.35	21.35	21.56	21.14	4.05M
August 27, 2025	21.49	21.42	21.42	21.77	21.4	5.15M
August 26, 2025	22.04	21.46	21.46	22.15	21.46	10.23M
August 25, 2025	22.09	22.03	22.03	22.16	21.8	4.03M
August 22, 2025	21.95	22.1	22.1	22.1	21.76	3.25M
August 21, 2025	21.83	21.95	21.95	22.02	21.71	2.9M
August 20, 2025	21.45	21.83	21.83	21.85	21.42	3.38M
August 19, 2025	21.61	21.54	21.54	21.63	21.4	2.05M
August 18, 2025	21.45	21.5	21.5	21.65	21.42	2.87M
August 15, 2025	21.21	21.4	21.4	21.48	21.09	2.39M
August 14, 2025	21.44	21.27	21.27	21.58	21.26	2.76M
August 13, 2025	21.53	21.42	21.42	21.55	21.39	2.27M
August 12, 2025	21.4	21.46	21.46	21.57	21.34	2.41M
August 11, 2025	21.41	21.42	21.42	21.5	21.29	2.1M
August 08, 2025	21.58	21.43	21.43	21.58	21.38	1.95M
August 07, 2025	21.51	21.54	21.54	21.6	21.38	1.97M
August 06, 2025	21.43	21.51	21.51	21.55	21.31	2.28M
August 05, 2025	21.41	21.38	21.38	21.44	21.28	2.11M
August 04, 2025	21.32	21.38	21.38	21.48	21.23	2.7M
August 01, 2025	21.25	21.34	21.34	21.47	21.18	2.22M
July 31, 2025	21.71	21.26	21.26	21.86	21.23	4.49M
July 30, 2025	22.08	21.87	21.87	22.18	21.72	3.7M
July 29, 2025	22.18	22.03	22.03	22.27	21.94	2.72M
July 28, 2025	22.18	22.18	22.18	22.3	22.04	2.52M
July 25, 2025	22.13	22.19	22.19	22.32	22.04	2.39M
July 24, 2025	22.12	22.13	22.13	22.21	21.91	2.85M
July 23, 2025	21.9	22.08	22.08	22.25	21.9	3.47M
July 22, 2025	21.74	21.89	21.89	21.91	21.7	3.5M

Hebei Yangyuan ZhiHui Beverage Co., Ltd. (603156.SS) SHH